Templeton Emerging Markets Fund (EMF) Historical Stock Data
16.66 ↑0.18 (1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMF is up 0.01% a day on average. There have been 20 days where Templeton Emerging Markets Fund closed green and 10 days where EMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 16.58 | 16.66 | ↑$0.08 (0.48%) | 16.50 | 16.93 | 24.41K |
| 2025-12-24 | 16.42 | 16.48 | ↑$0.06 (0.37%) | 16.42 | 16.75 | 8.49K |
| 2025-12-23 | 16.41 | 16.41 | ↑$0.00 (0.00%) | 16.41 | 16.71 | 33.87K |
| 2025-12-22 | 16.41 | 16.45 | ↑$0.04 (0.24%) | 16.32 | 16.47 | 19.19K |
| 2025-12-19 | 16.28 | 16.38 | ↑$0.10 (0.61%) | 16.28 | 16.39 | 17.69K |
| 2025-12-18 | 16.51 | 16.21 | ↓$0.30 (-1.79%) | 16.20 | 16.51 | 56.31K |
| 2025-12-17 | 16.61 | 16.28 | ↓$0.33 (-1.99%) | 16.28 | 16.62 | 49.12K |
| 2025-12-16 | 16.56 | 16.57 | ↑$0.01 (0.06%) | 16.45 | 16.61 | 27.46K |
| 2025-12-15 | 16.69 | 16.71 | ↑$0.02 (0.12%) | 16.59 | 16.73 | 23.68K |
| 2025-12-12 | 17.50 | 17.57 | ↑$0.07 (0.40%) | 17.50 | 17.78 | 36.24K |
| 2025-12-11 | 17.60 | 17.56 | ↓$0.04 (-0.23%) | 17.46 | 17.74 | 19.09K |
| 2025-12-10 | 17.55 | 17.64 | ↑$0.09 (0.51%) | 17.43 | 17.68 | 64.90K |
| 2025-12-09 | 17.55 | 17.62 | ↑$0.07 (0.40%) | 17.50 | 17.62 | 35.02K |
| 2025-12-08 | 17.48 | 17.60 | ↑$0.12 (0.69%) | 17.45 | 17.78 | 47.09K |
| 2025-12-05 | 17.29 | 17.42 | ↑$0.13 (0.75%) | 17.24 | 17.43 | 24.94K |
| 2025-12-04 | 17.07 | 17.15 | ↑$0.08 (0.47%) | 17.06 | 17.23 | 27.52K |
| 2025-12-03 | 17.03 | 17.06 | ↑$0.03 (0.18%) | 16.94 | 17.16 | 34.61K |
| 2025-12-02 | 17.06 | 17.04 | ↓$0.02 (-0.12%) | 16.90 | 17.06 | 27.08K |
| 2025-12-01 | 16.91 | 17.00 | ↑$0.09 (0.52%) | 16.91 | 17.04 | 12.52K |
| 2025-11-28 | 16.81 | 16.83 | ↑$0.02 (0.12%) | 16.76 | 17.00 | 4.56K |
| 2025-11-26 | 16.67 | 16.84 | ↑$0.17 (1.02%) | 16.67 | 16.84 | 14.40K |
| 2025-11-25 | 16.50 | 16.60 | ↑$0.10 (0.61%) | 16.50 | 16.64 | 18.25K |
| 2025-11-24 | 16.54 | 16.50 | ↓$0.04 (-0.24%) | 16.43 | 16.60 | 35.96K |
| 2025-11-21 | 16.39 | 16.56 | ↑$0.17 (1.04%) | 16.38 | 16.59 | 15.88K |
| 2025-11-20 | 16.83 | 16.63 | ↓$0.20 (-1.19%) | 16.62 | 16.95 | 17.80K |
| 2025-11-19 | 16.76 | 16.77 | ↑$0.01 (0.06%) | 16.72 | 16.82 | 13.52K |
| 2025-11-18 | 16.81 | 16.76 | ↓$0.05 (-0.30%) | 16.65 | 16.82 | 82.68K |
| 2025-11-17 | 17.14 | 16.93 | ↓$0.21 (-1.23%) | 16.93 | 17.64 | 19.77K |
| 2025-11-14 | 17.32 | 17.21 | ↓$0.11 (-0.64%) | 17.21 | 17.64 | 19.77K |
| 2025-11-13 | 17.59 | 17.48 | ↓$0.11 (-0.63%) | 17.44 | 17.75 | 51.02K |
Create an account or log in to view more rows.
$EMF come on I wana jump up and down
$EMF News Plz.....
$EMF the bulls in here
$EMF Shorts are calling in all the favors
$EMF Holding.
$EMF Hold on to your Butts.
$EMF How can this stock move so little? Damn
$EMF get ready bears and bulls
$EMF bear trap?
$EMF We will not sell!